Skip to main content
Dalrada Technology Group Inc. (DHTI)
OTCMKTS · Delayed Price · Currency is USD
0.0448
-0.0002 (-0.44%)
At close: Dec 5, 2025

Dalrada Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.020.050.020.040.04-0.44%125,545
Dec 4, 20250.050.050.030.050.05-8,723
Dec 2, 20250.030.050.030.050.05-9,769
Dec 1, 20250.020.050.020.050.05-28,814
Nov 28, 20250.040.050.030.050.05-6.25%131,402
Nov 26, 20250.020.050.020.050.0559.47%12,280
Nov 25, 20250.030.050.030.030.03-53.69%23,417
Nov 24, 20250.100.100.030.070.0785.71%25,585
Nov 21, 20250.030.050.030.040.047.69%449,400
Nov 20, 20250.030.040.030.030.03-32.15%825
Nov 19, 20250.050.050.030.050.0547.38%20,200
Nov 18, 20250.030.050.030.030.03-32.29%23,525
Nov 17, 20250.030.050.030.050.0523.08%20,402
Nov 14, 20250.040.040.030.040.0421.87%125,595
Nov 13, 20250.040.040.030.030.03-20.00%10,000
Nov 12, 20250.040.040.040.040.04-11.11%21,230
Nov 11, 20250.030.050.030.050.05-26,185
Nov 10, 20250.040.050.030.050.05-10.00%170,473
Nov 7, 20250.050.050.030.050.05-820
Nov 6, 20250.060.060.050.050.05-16.67%77,347
Nov 5, 20250.060.060.040.060.069.09%284,015
Nov 4, 20250.060.060.060.060.06-100
Nov 3, 20250.060.060.030.060.0683.33%42,508
Oct 31, 20250.030.060.030.030.03-13,900
Oct 30, 20250.040.050.030.030.03-16.67%79,355
Oct 29, 20250.040.040.010.040.0430.91%182,407
Oct 28, 20250.040.040.030.030.03-21.43%26,516
Oct 27, 20250.040.040.040.040.04-16.67%49,767
Oct 24, 20250.040.050.040.040.04-26.32%324,276
Oct 23, 20250.060.060.060.060.063.64%381
Oct 22, 20250.050.060.040.060.06-1,905
Oct 20, 20250.040.060.040.060.06-3.51%5,465
Oct 17, 20250.050.060.040.060.0654.05%1,257
Oct 16, 20250.050.050.040.040.04-7.50%109,105
Oct 15, 20250.050.060.040.040.04-4.76%5,875
Oct 14, 20250.040.060.040.040.04-26.32%117,608
Oct 10, 20250.050.060.050.060.06-2,357
Oct 9, 20250.050.060.050.060.0620.00%50,276
Oct 8, 20250.040.050.040.050.05-1.04%3,161
Oct 7, 20250.050.050.050.050.05-4.00%15,260
Oct 6, 20250.030.050.030.050.05-12.28%6,033
Oct 3, 20250.050.060.050.060.06-36,664
Oct 2, 20250.060.060.040.060.0614.00%700
Oct 1, 20250.030.050.030.050.0553.85%66,117
Sep 30, 20250.050.050.030.030.03-34.87%500,006
Sep 29, 20250.040.050.040.050.0521.71%2,544
Sep 26, 20250.050.050.040.040.04-3.53%100,191
Sep 25, 20250.060.060.040.040.04-5.56%9,181
Sep 23, 20250.060.060.050.050.05-1.32%21,500
Sep 22, 20250.060.070.050.050.05-34.86%141,958
Sep 19, 20250.050.070.050.070.0740.28%27,557
Sep 18, 20250.050.050.050.050.051.84%12,170
Sep 17, 20250.050.050.050.050.05-2.00%11,363
Sep 16, 20250.070.070.050.050.05-16.53%101,033
Sep 15, 20250.080.080.060.060.06-14.43%46,185
Sep 12, 20250.050.080.050.070.077.69%2,077
Sep 11, 20250.060.080.050.070.07-1,856
Sep 10, 20250.050.080.050.070.07-904
Sep 9, 20250.050.070.050.070.07-7.14%100,434
Sep 8, 20250.080.080.050.070.077.69%13,270
Sep 5, 20250.060.070.050.070.0728.71%101,745
Sep 4, 20250.050.070.040.050.05-34.24%208,046
Sep 3, 20250.080.080.050.080.0818.15%61,561
Sep 2, 20250.050.070.050.070.0727.45%5,484
Aug 29, 20250.070.080.050.050.052.00%55,710
Aug 28, 20250.080.080.050.050.05-30.56%262,764
Aug 27, 20250.100.100.070.070.0715.02%74,643
Aug 26, 20250.090.090.060.060.06-21.75%77,470
Aug 25, 20250.050.100.050.080.08-5.21%164,171
Aug 22, 20250.080.080.080.080.0829.85%358
Aug 21, 20250.070.070.070.070.07-69,139
Aug 20, 20250.080.090.060.070.07-18.75%97,347
Aug 19, 20250.110.110.070.080.0819.23%101,330
Aug 18, 20250.090.090.070.070.07-23.75%3,473
Aug 15, 20250.070.090.070.090.0912.82%62,684
Aug 14, 20250.070.080.040.080.0832.20%140,987
Aug 13, 20250.080.080.040.060.06-15.71%70,279
Aug 12, 20250.080.080.070.070.07-47,257
Aug 11, 20250.060.070.060.070.07-445
Aug 8, 20250.080.080.070.070.07-12.50%1,508
Aug 7, 20250.080.080.080.080.08-2.44%3,712
Aug 6, 20250.090.090.050.080.08-3.53%1,578
Aug 5, 20250.090.090.070.090.096.25%87,240
Aug 4, 20250.060.090.050.080.0856.86%171,003
Aug 1, 20250.040.050.040.050.0570.00%15,258
Jul 31, 20250.030.030.030.030.03-40.00%1,000
Jul 30, 20250.030.050.030.050.05-1,248
Jul 25, 20250.030.050.030.050.0566.11%31,422
Jul 23, 20250.030.030.030.030.030.33%2,500
Jul 22, 20250.030.030.030.030.03-25.00%21,095
Jul 18, 20250.030.040.030.040.04-84,651
Jul 15, 20250.030.040.030.040.04-20.00%3,001
Jul 11, 20250.030.050.030.050.05125.23%9,395
Jul 10, 20250.020.020.020.020.02-15.27%21,313
Jul 9, 20250.030.030.030.030.0318.02%1,000
Jul 3, 20250.020.020.020.020.02-126
Jul 1, 20250.020.020.020.020.02-17.78%200
Jun 30, 20250.030.030.030.030.033.05%25,120
Jun 27, 20250.050.050.030.030.03-21.32%3,470
Jun 26, 20250.030.030.030.030.03-1,000